| Macro-sector: Services | Band: 20 | High52 Price: 131.8 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 26-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 1; VWAP21: 70.03 | Low52 Price: 44.5 | Barrier: -; Drift%: - |
| Basic Industry: Trading & Distributors | Total Equity: 1,500,000,000 | Low52 Date: 07-Apr-2025 | SHP: 89.93 / 0.16 / 1.87 / 8.04 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 37 | ||||
| High/Low Price | Quarter: 80.75 / 46.5 | Month: 88.19 / 50.5 | Week: 73.65 / 69.61 | Day: 69.59 / 67.8 | Sis67: 113 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 68.78 | 69.59 | 67.80 | 67.96 | 68.30 | -1.19 | 10,194.00 | 683,772 | 1.50 | 387,531 | 387,531.00 | 2.65 | 32 |
| 2 | 10-Jul | 69.90 | 70.35 | 68.10 | 68.78 | 68.93 | -0.51 | 10,317.00 | 741,273 | 1.62 | 369,466 | 369,466.00 | 2.55 | 31 |
| 3 | 09-Jul | 69.64 | 70.64 | 69.00 | 69.13 | 69.71 | -0.33 | 10,369.50 | 457,348 | 1.00 | 243,010 | 243,010.00 | 1.69 | 20 |
| 4 | 08-Jul | 69.99 | 70.94 | 69.00 | 69.36 | 69.64 | -0.43 | 10,404.00 | 484,726 | 1.06 | 232,417 | 232,417.00 | 1.62 | 19 |
| 5 | 07-Jul | 70.00 | 70.94 | 68.90 | 69.66 | 69.83 | -0.53 | 10,449.00 | 631,092 | 1.38 | 279,161 | 279,161.00 | 1.95 | 23 |
| 6 | 04-Jul | 71.35 | 71.35 | 69.61 | 70.03 | 70.42 | -0.44 | 10,504.50 | 703,879 | 1.54 | 362,075 | 362,075.00 | 2.55 | 30 |
| 7 | 03-Jul | 71.60 | 71.60 | 69.69 | 70.34 | 70.49 | -0.87 | 10,551.00 | 710,970 | 1.55 | 324,334 | 324,334.00 | 2.29 | 27 |
| 8 | 02-Jul | 72.50 | 72.50 | 70.83 | 70.96 | 71.22 | -1.44 | 10,644.00 | 651,335 | 1.42 | 348,519 | 348,519.00 | 2.48 | 29 |
| 9 | 01-Jul | 73.00 | 73.47 | 71.50 | 72.00 | 72.11 | -1.06 | 10,800.00 | 1,019,450 | 2.23 | 477,322 | 477,322.00 | 3.44 | 40 |
| 10 | 30-Jun | 70.99 | 73.65 | 70.30 | 72.77 | 72.40 | 3.06 | 10,915.50 | 2,149,729 | 4.70 | 1,021,952 | 1,021,952.00 | 7.40 | 85 |
| 11 | 27-Jun | 71.87 | 71.87 | 70.50 | 70.61 | 70.96 | -0.81 | 10,591.50 | 913,565 | 2.00 | 469,307 | 469,307.00 | 3.33 | 39 |
| 12 | 26-Jun | 72.00 | 72.64 | 70.50 | 71.19 | 71.25 | -0.17 | 10,678.50 | 1,095,290 | 2.39 | 453,369 | 453,369.00 | 3.23 | 38 |
| 13 | 25-Jun | 69.35 | 72.20 | 69.35 | 71.31 | 71.36 | 2.99 | 10,696.50 | 1,531,402 | 3.35 | 693,183 | 693,183.00 | 4.95 | 57 |
| 14 | 24-Jun | 70.80 | 71.50 | 68.92 | 69.24 | 70.36 | -1.13 | 10,386.00 | 1,230,241 | 2.69 | 591,238 | 591,238.00 | 4.16 | 49 |
| 15 | 23-Jun | 66.12 | 70.74 | 66.10 | 70.03 | 69.33 | 3.93 | 10,504.50 | 1,582,637 | 3.46 | 828,077 | 828,077.00 | 5.74 | 69 |
| 16 | 20-Jun | 66.43 | 68.50 | 66.00 | 67.38 | 66.93 | 1.25 | 10,107.00 | 544,194 | 1.19 | 0 | 0.00 | 0.00 | 45 |
| 17 | 19-Jun | 69.50 | 69.90 | 66.11 | 66.55 | 67.68 | -4.07 | 9,982.50 | 538,281 | 1.18 | 0 | 0.00 | 0.00 | 45 |
| 18 | 18-Jun | 72.09 | 73.00 | 69.00 | 69.37 | 70.43 | -3.77 | 10,405.50 | 621,301 | 1.36 | 0 | 0.00 | 0.00 | 52 |
| 19 | 17-Jun | 68.49 | 72.09 | 68.10 | 72.09 | 71.74 | 5.00 | 10,813.50 | 773,103 | 1.69 | 0 | 0.00 | 0.00 | 64 |
| 20 | 16-Jun | 69.00 | 69.39 | 66.55 | 68.66 | 67.99 | -1.35 | 10,299.00 | 564,216 | 1.23 | 0 | 0.00 | 0.00 | 47 |
| 21 | 13-Jun | 70.00 | 70.90 | 67.69 | 69.60 | 69.55 | -2.33 | 10,440.00 | 697,902 | 1.53 | 0 | 0.00 | 0.00 | 58 |
| 22 | 12-Jun | 73.70 | 73.70 | 70.80 | 71.26 | 71.75 | -2.14 | 10,689.00 | 839,596 | 1.84 | 0 | 0.00 | 0.00 | 70 |
| 23 | 11-Jun | 72.38 | 74.00 | 71.50 | 72.82 | 73.05 | 0.54 | 10,923.00 | 1,036,894 | 2.27 | 0 | 0.00 | 0.00 | 86 |
| 24 | 10-Jun | 73.79 | 74.59 | 70.20 | 72.43 | 72.63 | -1.84 | 10,864.50 | 1,354,381 | 2.96 | 0 | 0.00 | 0.00 | 112 |
| 25 | 09-Jun | 73.50 | 75.40 | 72.00 | 73.79 | 74.14 | 0.30 | 11,068.50 | 898,930 | 1.97 | 0 | 0.00 | 0.00 | 75 |
| 26 | 06-Jun | 75.40 | 75.49 | 72.50 | 73.57 | 73.78 | -3.45 | 11,035.50 | 1,298,041 | 2.84 | 0 | 0.00 | 0.00 | 108 |
| 27 | 05-Jun | 78.25 | 78.30 | 76.00 | 76.20 | 76.93 | -2.37 | 11,430.00 | 3,650,988 | 7.98 | 1,404,037 | 1,404,037.00 | 10.80 | 116 |
| 28 | 04-Jun | 76.94 | 79.30 | 73.38 | 78.05 | 76.49 | 1.27 | 11,707.50 | 10,239,415 | 22.39 | 2,949,590 | 2,949,590.00 | 22.56 | 245 |
| 29 | 03-Jun | 78.75 | 79.02 | 76.55 | 77.07 | 77.85 | -1.23 | 11,560.50 | 8,525,619 | 18.64 | 1,903,669 | 1,903,669.00 | 14.82 | 158 |
| 30 | 02-Jun | 84.40 | 84.40 | 77.30 | 78.03 | 79.38 | -9.02 | 11,704.50 | 23,464,250 | 51.30 | 5,414,155 | 5,414,155.00 | 42.98 | 449 |
| 31 | 30-May | 84.48 | 88.19 | 80.00 | 85.77 | 86.41 | 5.75 | 12,865.50 | 122,328,454 | 267.47 | 13,507,378 | 13,507,378.00 | 116.72 | 1,120 |
| 32 | 29-May | 70.70 | 83.30 | 70.70 | 81.11 | 78.37 | 16.84 | 12,166.50 | 201,711,846 | 441.05 | 16,786,396 | 16,786,396.00 | 131.55 | 1,392 |
| 33 | 28-May | 64.00 | 72.47 | 63.92 | 69.42 | 70.18 | 8.67 | 10,413.00 | 62,446,260 | 136.54 | 5,863,376 | 5,863,376.00 | 41.15 | 486 |
| 34 | 27-May | 64.20 | 64.30 | 63.20 | 63.88 | 63.70 | -0.31 | 9,582.00 | 2,287,605 | 5.00 | 596,768 | 596,768.00 | 3.80 | 49 |
| 35 | 26-May | 64.00 | 65.33 | 63.81 | 64.08 | 64.43 | 0.63 | 9,612.00 | 3,427,990 | 7.50 | 929,029 | 929,029.00 | 5.99 | 77 |
| 36 | 23-May | 61.48 | 66.43 | 60.69 | 63.68 | 64.58 | 4.04 | 9,552.00 | 15,942,800 | 34.86 | 2,468,569 | 2,468,569.00 | 15.94 | 205 |
| 37 | 22-May | 61.90 | 62.49 | 60.51 | 61.21 | 61.46 | -1.11 | 9,181.50 | 1,960,480 | 4.29 | 500,537 | 500,537.00 | 3.08 | 42 |
| 38 | 21-May | 61.00 | 62.90 | 60.35 | 61.90 | 61.53 | 1.34 | 9,285.00 | 2,704,381 | 5.91 | 522,751 | 522,751.00 | 3.22 | 43 |
| 39 | 20-May | 61.59 | 62.97 | 60.29 | 61.08 | 61.49 | -0.83 | 9,162.00 | 2,486,613 | 5.44 | 616,220 | 616,220.00 | 3.79 | 51 |
| 40 | 19-May | 62.00 | 63.55 | 61.19 | 61.59 | 62.09 | -0.29 | 9,238.50 | 3,412,964 | 7.46 | 1,166,029 | 1,166,029.00 | 7.24 | 97 |
| 41 | 16-May | 60.16 | 62.50 | 60.05 | 61.77 | 61.40 | 2.80 | 9,265.50 | 4,644,290 | 10.15 | 1,354,291 | 1,354,291.00 | 8.32 | 112 |
| 42 | 15-May | 59.60 | 60.50 | 59.00 | 60.09 | 59.65 | 1.13 | 9,013.50 | 2,399,539 | 5.25 | 560,223 | 560,223.00 | 3.34 | 46 |
| 43 | 14-May | 57.33 | 60.80 | 57.16 | 59.42 | 59.33 | 4.47 | 8,913.00 | 5,977,889 | 13.07 | 1,503,607 | 1,503,607.00 | 8.92 | 125 |
| 44 | 13-May | 56.85 | 57.70 | 55.85 | 56.88 | 56.93 | 0.89 | 8,532.00 | 1,479,229 | 3.23 | 411,411 | 411,411.00 | 2.34 | 34 |
| 45 | 12-May | 54.30 | 56.80 | 54.30 | 56.38 | 55.82 | 7.84 | 8,457.00 | 2,526,864 | 5.53 | 733,704 | 733,704.00 | 4.10 | 61 |
| 46 | 09-May | 50.50 | 52.77 | 50.50 | 52.28 | 51.61 | -1.12 | 7,842.00 | 1,667,683 | 3.65 | 434,313 | 434,313.00 | 2.24 | 36 |
| 47 | 08-May | 54.08 | 55.21 | 52.02 | 52.87 | 54.14 | -1.89 | 7,930.50 | 1,129,064 | 2.47 | 295,422 | 295,422.00 | 1.60 | 24 |
| 48 | 07-May | 52.00 | 54.28 | 52.00 | 53.89 | 53.40 | 0.41 | 8,083.50 | 1,495,839 | 3.27 | 286,163 | 286,163.00 | 1.53 | 24 |
| 49 | 06-May | 56.43 | 56.82 | 53.30 | 53.67 | 54.74 | -4.89 | 8,050.50 | 1,620,353 | 3.54 | 536,710 | 536,710.00 | 2.94 | 45 |
| 50 | 05-May | 55.41 | 57.11 | 55.23 | 56.43 | 56.17 | 1.84 | 8,464.50 | 1,823,993 | 3.99 | 407,312 | 407,312.00 | 2.29 | 34 |
| 51 | 02-May | 56.33 | 56.85 | 55.12 | 55.41 | 55.80 | -1.39 | 8,311.50 | 2,136,611 | 4.67 | 516,301 | 516,301.00 | 2.88 | 43 |
| 52 | 30-Apr | 57.48 | 57.48 | 55.80 | 56.19 | 56.39 | -1.95 | 8,428.50 | 2,056,297 | 4.50 | 431,710 | 431,710.00 | 2.43 | 36 |
| 53 | 29-Apr | 56.44 | 59.36 | 56.44 | 57.31 | 57.92 | -1.39 | 8,596.50 | 3,376,273 | 7.38 | 585,687 | 585,687.00 | 3.39 | 49 |
| 54 | 28-Apr | 58.10 | 58.77 | 56.90 | 58.12 | 58.03 | -0.27 | 8,718.00 | 4,312,881 | 9.43 | 687,718 | 687,718.00 | 3.99 | 57 |
| 55 | 25-Apr | 61.61 | 61.68 | 57.74 | 58.28 | 59.03 | -5.77 | 8,742.00 | 8,872,622 | 19.40 | 1,358,787 | 1,358,787.00 | 8.02 | 113 |
| 56 | 24-Apr | 55.80 | 65.70 | 55.50 | 61.85 | 62.50 | 10.78 | 9,277.50 | 50,705,153 | 110.87 | 4,185,155 | 4,185,155.00 | 26.16 | 347 |
| 57 | 23-Apr | 55.75 | 56.70 | 54.80 | 55.83 | 55.78 | 0.16 | 8,374.50 | 1,489,009 | 3.26 | 513,688 | 513,688.00 | 2.87 | 43 |
| 58 | 22-Apr | 55.20 | 56.37 | 54.71 | 55.74 | 55.76 | 1.51 | 8,361.00 | 1,742,336 | 3.81 | 765,333 | 765,333.00 | 4.27 | 63 |
| 59 | 21-Apr | 54.15 | 55.30 | 53.67 | 54.91 | 54.69 | 2.08 | 8,236.50 | 1,524,334 | 3.33 | 565,147 | 565,147.00 | 3.09 | 47 |
| 60 | 17-Apr | 53.72 | 54.60 | 53.30 | 53.79 | 53.98 | 0.32 | 8,068.50 | 1,279,044 | 2.80 | 443,089 | 443,089.00 | 2.39 | 37 |
| 61 | 16-Apr | 53.20 | 54.60 | 52.60 | 53.62 | 53.76 | 1.63 | 8,043.00 | 2,166,308 | 4.74 | 614,870 | 614,870.00 | 3.31 | 51 |
| 62 | 15-Apr | 51.00 | 52.90 | 50.92 | 52.76 | 52.36 | 4.77 | 7,914.00 | 1,820,113 | 3.98 | 665,273 | 665,273.00 | 3.48 | 55 |
| 63 | 11-Apr | 50.47 | 50.90 | 49.76 | 50.36 | 50.22 | 2.88 | 7,554.00 | 1,022,782 | 2.24 | 287,909 | 287,909.00 | 1.45 | 24 |
| 64 | 09-Apr | 50.25 | 50.25 | 48.01 | 48.95 | 49.08 | -1.88 | 7,342.50 | 875,657 | 1.91 | 319,090 | 319,090.00 | 1.57 | 26 |
| 65 | 08-Apr | 50.80 | 51.45 | 49.31 | 49.89 | 49.98 | 3.06 | 7,483.50 | 1,750,319 | 3.83 | 376,467 | 376,467.00 | 1.88 | 31 |
| 66 | 07-Apr | 44.50 | 49.05 | 44.50 | 48.41 | 47.75 | -6.09 | 7,261.50 | 2,485,780 | 5.44 | 806,303 | 806,303.00 | 3.85 | 66 |
| 67 | 04-Apr | 54.00 | 54.44 | 50.80 | 51.55 | 52.21 | -5.52 | 7,732.50 | 2,038,968 | 4.46 | 883,300 | 883,300.00 | 4.61 | 73 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE